Sichuan Fulin Transportation Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	7.370	7.530	7.260	7.360	7.283	6,718,700
2025-04-23	7.240	7.440	7.180	7.350	7.273	6,763,200
2025-04-22	7.170	7.280	7.130	7.190	7.115	3,936,700
2025-04-21	7.130	7.180	7.060	7.170	7.095	3,053,900
2025-04-18	7.120	7.180	7.080	7.150	7.075	3,285,300
2025-04-17	7.050	7.230	7.000	7.120	7.046	4,107,120
2025-04-16	7.190	7.290	6.970	7.070	6.996	6,123,700
2025-04-15	7.220	7.250	7.090	7.200	7.125	3,710,903
2025-04-14	7.120	7.280	7.120	7.200	7.125	5,055,300
2025-04-11	7.060	7.210	7.050	7.100	7.026	5,026,900
2025-04-10	7.070	7.260	7.070	7.100	7.026	8,673,300
2025-04-09	6.580	7.030	6.160	6.940	6.868	11,820,600
2025-04-08	6.810	6.950	6.490	6.680	6.610	10,046,900
2025-04-07	7.060	7.360	6.860	6.860	6.789	11,054,700
2025-04-03	7.530	7.650	7.490	7.620	7.541	4,835,300
2025-04-02	7.540	7.670	7.470	7.600	7.521	5,167,800
2025-04-01	7.360	7.590	7.340	7.510	7.432	6,414,800
2025-03-31	7.460	7.480	7.200	7.370	7.293	9,287,300
2025-03-28	7.650	7.690	7.460	7.490	7.412	9,120,200
2025-03-27	7.770	7.830	7.620	7.680	7.600	8,158,780
2025-03-26	7.710	7.830	7.660	7.790	7.709	7,293,100
2025-03-25	7.630	7.790	7.520	7.710	7.630	11,943,451
2025-03-24	7.970	8.020	7.470	7.660	7.580	14,394,220
2025-03-21	8.130	8.180	7.970	8.000	7.917	13,211,700
2025-03-20	8.250	8.390	8.070	8.160	8.075	18,567,820
2025-03-19	8.000	8.500	7.970	8.250	8.164	37,261,666
2025-03-18	7.850	8.180	7.800	8.130	8.045	49,023,835
2025-03-17	8.290	8.500	7.820	7.850	7.768	64,997,214
2025-03-14	8.610	8.730	8.370	8.690	8.599	9,827,736
2025-03-13	9.010	9.040	8.490	8.640	8.550	11,511,000
2025-03-12	9.080	9.140	8.940	8.970	8.877	6,747,500
2025-03-11	8.950	9.060	8.750	9.060	8.966	12,180,460
2025-03-10	9.620	9.620	8.960	9.050	8.956	18,380,784
2025-03-07	9.430	9.880	9.420	9.630	9.530	12,126,900
2025-03-06	9.590	9.660	9.380	9.480	9.381	11,918,860
2025-03-05	9.350	9.590	9.310	9.510	9.411	14,061,698
2025-03-04	9.040	9.400	8.870	9.400	9.302	22,103,296
2025-03-03	9.450	9.970	9.010	9.110	9.015	40,519,184
2025-02-28	8.900	9.780	8.850	9.430	9.332	24,764,197
2025-02-27	9.020	9.130	8.630	8.890	8.797	11,500,377
2025-02-26	8.870	9.200	8.870	9.010	8.916	14,485,869
2025-02-25	8.770	9.100	8.580	8.870	8.778	15,309,252
2025-02-24	8.690	9.200	8.360	8.900	8.807	24,874,672
2025-02-21	8.520	8.650	8.270	8.560	8.471	18,859,940
2025-02-20	8.230	8.700	8.140	8.380	8.293	36,920,379
2025-02-19	7.350	8.230	7.290	8.230	8.144	29,304,648
2025-02-18	7.250	7.490	7.050	7.480	7.402	12,368,570
2025-02-17	7.250	7.290	7.100	7.240	7.165	6,616,560
2025-02-14	7.370	7.370	7.220	7.280	7.204	6,032,400
2025-02-13	7.420	7.540	7.360	7.380	7.303	5,727,513
2025-02-12	7.500	7.500	7.350	7.470	7.392	5,441,402
2025-02-11	7.520	7.520	7.350	7.480	7.402	5,214,760
2025-02-10	7.500	7.550	7.450	7.490	7.412	6,643,780
2025-02-07	7.540	7.650	7.420	7.500	7.422	8,631,416
2025-02-06	7.440	7.640	7.360	7.580	7.501	8,042,752
2025-02-05	7.350	7.480	7.260	7.440	7.362	6,789,082
2025-01-27	7.280	7.440	7.280	7.320	7.244	7,106,316
2025-01-24	7.140	7.270	7.070	7.170	7.095	4,194,500
2025-01-23	7.130	7.320	7.130	7.170	7.095	6,103,850
2025-01-22	7.280	7.280	7.060	7.070	6.996	5,994,150

← NewerPage 7 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	0.0500 CNY
2025-06-19	0.0500 CNY
2025-01-22	0.0500 CNY
2024-07-10	0.0500 CNY
2022-07-07	0.1200 CNY
2019-07-09	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.